Econocom Group SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	3.103	3.135	3.085	3.093	2.660	3,043
2023-03-13	3.148	3.150	3.075	3.103	2.669	8,771
2023-03-10	3.158	3.185	3.140	3.152	2.711	7,486
2023-03-09	3.148	3.160	3.130	3.149	2.709	673
2023-03-08	3.205	3.205	3.190	3.190	2.744	670
2023-03-07	3.235	3.250	3.235	3.245	2.791	8,770
2023-03-06	3.173	3.195	3.150	3.168	2.725	7,037
2023-03-03	3.140	3.200	3.140	3.185	2.739	1,105
2023-03-02	3.173	3.175	3.120	3.145	2.705	2,757
2023-03-01	3.150	3.195	3.150	3.195	2.748	1,504
2023-02-28	3.173	3.195	3.075	3.090	2.658	7,043
2023-02-27	3.140	3.210	3.140	3.189	2.743	4,859
2023-02-24	3.210	3.210	3.105	3.120	2.684	6,756
2023-02-23	3.178	3.195	3.160	3.175	2.731	1,587
2023-02-22	3.300	3.300	3.120	3.145	2.705	7,369
2023-02-21	3.305	3.390	3.305	3.341	2.874	20,606
2023-02-20	3.100	3.300	3.100	3.202	2.754	21,699
2023-02-17	3.000	3.035	2.985	3.016	2.594	4,744
2023-02-16	2.923	3.095	2.890	2.913	2.506	5,650
2023-02-15	2.903	2.975	2.900	2.905	2.499	5,966
2023-02-14	2.825	2.825	2.740	2.800	2.408	4,358
2023-02-13	2.778	2.820	2.730	2.820	2.425	15,167
2023-02-10	2.840	2.840	2.760	2.770	2.383	1,355
2023-02-09	2.845	2.905	2.845	2.845	2.447	1,068
2023-02-08	2.880	2.925	2.840	2.890	2.485	4,411
2023-02-07	2.840	2.845	2.800	2.815	2.421	543
2023-02-06	2.855	2.868	2.840	2.856	2.456	1,434
2023-02-03	2.903	2.905	2.880	2.880	2.477	117
2023-02-02	2.903	2.970	2.900	2.900	2.494	13,748
2023-02-01	2.855	2.885	2.855	2.875	2.473	5,495
2023-01-31	2.820	2.850	2.775	2.811	2.418	10,731
2023-01-30	2.830	2.840	2.760	2.790	2.400	22,270
2023-01-27	2.790	2.790	2.790	2.790	2.400	27
2023-01-26	2.765	2.800	2.765	2.800	2.408	1,707
2023-01-25	2.745	2.775	2.745	2.770	2.382	2,657
2023-01-24	2.750	2.750	2.720	2.721	2.340	1,990
2023-01-23	2.747	2.780	2.747	2.747	2.363	2,558
2023-01-20	2.773	2.830	2.710	2.740	2.357	17,310
2023-01-19	2.805	2.820	2.700	2.743	2.359	10,089
2023-01-18	2.880	2.890	2.790	2.850	2.451	38,322
2023-01-17	2.850	2.865	2.850	2.850	2.451	2,508
2023-01-16	2.840	2.920	2.840	2.840	2.443	883
2023-01-13	2.860	2.885	2.815	2.848	2.450	5,939
2023-01-12	2.885	2.920	2.820	2.825	2.430	22,058
2023-01-11	2.958	3.000	2.930	2.945	2.533	11,177
2023-01-10	2.958	2.995	2.930	2.970	2.555	1,567
2023-01-09	3.045	3.045	2.970	2.970	2.554	3,012
2023-01-06	3.035	3.080	3.035	3.075	2.645	652
2023-01-05	2.983	3.090	2.980	2.995	2.576	3,075
2023-01-04	3.080	3.095	3.080	3.095	2.662	1,588
2023-01-03	3.080	3.115	3.030	3.041	2.615	10,941
2022-12-30	2.955	2.955	2.955	2.955	2.542	1,212
2022-12-29	2.930	2.970	2.930	2.949	2.536	3,394
2022-12-28	2.920	2.935	2.920	2.925	2.516	589
2022-12-23	2.925	2.925	2.921	2.921	2.512	5,632
2022-12-22	2.935	2.935	2.930	2.930	2.520	975
2022-12-21	2.840	2.935	2.840	2.935	2.524	1,614
2022-12-20	2.855	2.885	2.855	2.878	2.475	797
2022-12-19	2.835	2.840	2.835	2.835	2.438	2,178
2022-12-16	2.720	2.720	2.675	2.710	2.331	1,458

← NewerPage 15 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0379 EUR
2025-06-30	0.0742 EUR
2024-06-28	0.1105 EUR
2023-06-30	0.0962 EUR
2022-06-30	0.1144 EUR
2021-08-05	0.1200 EUR
2020-11-12	0.0840 EUR
2019-07-29	0.0345 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.